Tradr 2X Long SPY Weekly ETF (SPYB)
NASDAQ: SPYB · Real-Time Price · USD
26.51
-0.69 (-2.54%)
Nov 15, 2024, 4:00 PM EST - Market closed
SPYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 26.90 | 26.90 | 26.39 | 26.51 | 26.51 | -2.54% | 8,359 |
| Nov 14, 2024 | 27.46 | 27.53 | 27.20 | 27.20 | 27.20 | -1.37% | 9,978 |
| Nov 13, 2024 | 27.60 | 27.71 | 27.40 | 27.58 | 27.58 | 0.07% | 5,064 |
| Nov 12, 2024 | 27.76 | 27.76 | 27.37 | 27.56 | 27.56 | -0.76% | 7,376 |
| Nov 11, 2024 | 27.82 | 27.82 | 27.71 | 27.77 | 27.77 | 0.22% | 2,338 |
| Nov 8, 2024 | 27.60 | 27.71 | 27.58 | 27.71 | 27.71 | 0.88% | 2,426 |
| Nov 7, 2024 | 27.28 | 27.47 | 27.28 | 27.47 | 27.47 | 1.41% | 9,529 |
| Nov 6, 2024 | 26.86 | 27.09 | 26.86 | 27.09 | 27.09 | 5.14% | 1,829 |
| Nov 5, 2024 | 25.57 | 25.78 | 25.56 | 25.76 | 25.76 | 2.23% | 8,465 |
| Nov 4, 2024 | 25.31 | 25.32 | 25.20 | 25.20 | 25.20 | -0.58% | 671 |
| Nov 1, 2024 | 25.42 | 25.69 | 25.33 | 25.34 | 25.34 | 0.93% | 12,784 |
| Oct 31, 2024 | 25.27 | 25.40 | 25.11 | 25.11 | 25.11 | -3.89% | 8,056 |
| Oct 30, 2024 | 26.38 | 26.38 | 26.13 | 26.13 | 26.13 | -0.66% | 905 |
| Oct 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.20% | 493 |
| Oct 28, 2024 | 26.47 | 26.47 | 26.24 | 26.25 | 26.25 | 0.62% | 1,630 |
| Oct 25, 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 26.09 | -0.21% | 409 |
| Oct 24, 2024 | 26.09 | 26.16 | 26.09 | 26.14 | 26.14 | 0.48% | 567 |
| Oct 23, 2024 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -1.96% | 281 |
| Oct 22, 2024 | 26.36 | 26.63 | 26.36 | 26.54 | 26.54 | 0.03% | 735 |
| Oct 21, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.45% | 174 |
| Oct 18, 2024 | 26.55 | 26.73 | 26.55 | 26.65 | 26.65 | 0.63% | 415 |
| Oct 17, 2024 | 26.49 | 26.69 | 26.48 | 26.48 | 26.48 | 0.08% | 753 |
| Oct 16, 2024 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | 0.96% | 478 |
| Oct 15, 2024 | 26.69 | 26.69 | 26.21 | 26.21 | 26.21 | -1.71% | 1,117 |
| Oct 14, 2024 | 26.43 | 26.74 | 26.43 | 26.66 | 26.66 | 1.59% | 29,101 |
| Oct 11, 2024 | 26.17 | 26.25 | 26.17 | 26.25 | 26.25 | 1.15% | 234 |
| Oct 10, 2024 | 25.98 | 25.99 | 25.95 | 25.95 | 25.95 | -0.44% | 247 |
| Oct 9, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.41% | 135 |
| Oct 8, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.04% | 105 |
| Oct 7, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.84% | 36 |
| Oct 4, 2024 | 25.49 | 25.66 | 25.49 | 25.66 | 25.66 | 1.63% | 488 |
| Oct 3, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.37% | 14 |
| Oct 2, 2024 | 25.03 | 25.34 | 25.03 | 25.34 | 25.34 | 0.16% | 520 |
| Oct 1, 2024 | 25.20 | 25.44 | 25.20 | 25.30 | 25.30 | -2.03% | 534 |
| Sep 30, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.00% | 128 |
| Sep 27, 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 25.57 | -0.51% | 451 |
| Sep 26, 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 0.79% | 299 |
| Sep 25, 2024 | 25.54 | 25.54 | 25.46 | 25.50 | 25.50 | -0.22% | 252 |
| Sep 24, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.33% | 44 |
| Sep 23, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | 0.58% | 525 |
| Sep 20, 2024 | 25.20 | 25.37 | 25.20 | 25.32 | 25.32 | -0.40% | 3,433 |
| Sep 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 3.30% | 4 |
| Sep 18, 2024 | 24.62 | 24.62 | 24.60 | 24.61 | 24.61 | -0.44% | 216 |
| Sep 17, 2024 | 25.00 | 25.00 | 24.72 | 24.72 | 24.72 | -0.18% | 347 |
| Sep 16, 2024 | 24.71 | 24.77 | 24.71 | 24.77 | 24.77 | 0.32% | 2,141 |
| Sep 13, 2024 | 24.73 | 24.74 | 24.69 | 24.69 | 24.69 | 1.13% | 446 |
| Sep 12, 2024 | 24.08 | 24.41 | 24.08 | 24.41 | 24.41 | 1.22% | 702 |
| Sep 11, 2024 | 23.41 | 24.12 | 23.41 | 24.12 | 24.12 | 2.24% | 1,018 |
| Sep 10, 2024 | 23.49 | 23.59 | 23.12 | 23.59 | 23.59 | 0.82% | 3,546 |
| Sep 9, 2024 | 23.32 | 23.40 | 23.32 | 23.40 | 23.40 | 2.21% | 190 |
| Sep 6, 2024 | 22.97 | 22.97 | 22.89 | 22.89 | 22.89 | -3.24% | 370 |
| Sep 5, 2024 | 23.93 | 23.93 | 23.66 | 23.66 | 23.66 | -0.94% | 149 |
| Sep 4, 2024 | 24.02 | 24.03 | 23.86 | 23.88 | 23.88 | -0.48% | 606 |